Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gorman-Rupp Company (NY: GRC )

32.60 +0.06 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 3.754 3.754 3.698 3.712 4,435 -0.03(-0.74%)
Aug 30, 2004 3.698 3.754 3.692 3.740 15,154 -0.01(-0.37%)
Aug 27, 2004 3.740 3.754 3.712 3.754 10,719 +0.03(+0.74%)
Aug 26, 2004 3.664 3.726 3.664 3.726 10,719 +0.06(+1.51%)
Aug 25, 2004 3.739 3.739 3.643 3.671 24,395 -0.08(-2.18%)
Aug 24, 2004 3.729 3.775 3.729 3.753 8,870 +0.02(+0.67%)
Aug 23, 2004 3.747 3.747 3.728 3.728 8,131 -0.05(-1.39%)
Aug 20, 2004 3.768 3.782 3.768 3.780 32,157 +0.02(+0.59%)
Aug 19, 2004 3.816 3.816 3.758 3.758 25,873 -0.06(-1.60%)
Aug 18, 2004 3.747 3.830 3.747 3.819 35,114 +0.06(+1.70%)
Aug 17, 2004 3.823 3.823 3.755 3.755 12,936 -0.03(-0.88%)
Aug 16, 2004 3.754 3.793 3.754 3.789 8,870 +0.03(+0.70%)
Aug 13, 2004 3.768 3.768 3.740 3.762 11,088 -0.00(-0.11%)
Aug 12, 2004 3.795 3.795 3.761 3.766 42,136 -0.05(-1.20%)
Aug 11, 2004 3.748 3.812 3.748 3.812 28,830 +0.04(+1.18%)
Aug 10, 2004 3.664 3.768 3.664 3.768 18,111 +0.12(+3.26%)
Aug 09, 2004 3.640 3.650 3.636 3.649 39,179 -0.09(-2.37%)
Aug 06, 2004 3.741 3.750 3.719 3.737 28,091 -0.02(-0.48%)
Aug 05, 2004 3.809 3.811 3.754 3.755 48,420 -0.07(-1.70%)
Aug 04, 2004 3.650 3.823 3.636 3.820 103,124 +0.21(+5.67%)
Aug 03, 2004 3.505 3.628 3.499 3.615 39,179 +0.10(+2.76%)
Aug 02, 2004 3.539 3.539 3.491 3.518 14,784 -0.02(-0.59%)
Jul 30, 2004 3.574 3.589 3.539 3.539 14,045 -0.01(-0.39%)
Jul 29, 2004 3.553 3.578 3.538 3.553 43,984 +0.03(+0.98%)
Jul 28, 2004 3.518 3.539 3.456 3.518 26,612 +0.03(+0.87%)
Jul 27, 2004 3.324 3.488 3.324 3.488 40,658 +0.18(+5.31%)
Jul 26, 2004 3.298 3.318 3.297 3.312 32,526 +0.04(+1.31%)
Jul 23, 2004 3.334 3.338 3.269 3.269 29,939 -0.03(-0.92%)
Jul 22, 2004 3.352 3.352 3.283 3.300 33,635 -0.06(-1.77%)
Jul 21, 2004 3.456 3.456 3.352 3.359 32,157 -0.07(-2.02%)
Jul 20, 2004 3.477 3.477 3.283 3.428 170,025 -0.06(-1.79%)
Jul 19, 2004 3.421 3.491 3.399 3.491 19,959 +0.06(+1.78%)
Jul 16, 2004 3.532 3.532 3.428 3.430 28,460 -0.09(-2.52%)
Jul 15, 2004 3.541 3.541 3.518 3.518 7,762 -0.02(-0.63%)
Jul 14, 2004 3.574 3.577 3.541 3.541 5,174 -0.05(-1.27%)
Jul 13, 2004 3.593 3.595 3.557 3.586 7,022 -0.01(-0.19%)
Jul 12, 2004 3.602 3.615 3.586 3.593 18,850 +0.02(+0.54%)
Jul 09, 2004 3.574 3.574 3.532 3.574 12,197 -0.03(-0.77%)
Jul 08, 2004 3.678 3.678 3.602 3.602 21,068 -0.10(-2.62%)
Jul 07, 2004 3.726 3.768 3.698 3.698 10,349 -0.03(-0.74%)
Jul 06, 2004 3.754 3.754 3.712 3.726 7,392 -0.05(-1.32%)
Jul 02, 2004 3.692 3.789 3.689 3.776 23,286 +0.12(+3.22%)
Jul 01, 2004 3.732 3.740 3.650 3.658 26,982 -0.11(-2.80%)
Jun 30, 2004 3.809 3.816 3.764 3.764 13,675 -0.04(-1.02%)
Jun 29, 2004 3.802 3.823 3.789 3.802 84,643 +0.00(+0.07%)
Jun 28, 2004 3.837 3.844 3.546 3.800 21,438 -0.01(-0.25%)
Jun 25, 2004 3.733 3.809 3.725 3.809 96,471 +0.10(+2.57%)
Jun 24, 2004 3.664 3.740 3.664 3.714 22,177 +0.06(+1.67%)
Jun 23, 2004 3.602 3.653 3.546 3.653 24,395 +0.03(+0.84%)
Jun 22, 2004 3.582 3.622 3.530 3.622 18,850 +0.04(+1.12%)
Jun 21, 2004 3.477 3.593 3.463 3.582 25,873 +0.12(+3.44%)
Jun 18, 2004 3.534 3.560 3.463 3.463 59,878 -0.07(-1.96%)
Jun 17, 2004 3.574 3.574 3.532 3.532 15,524 -0.03(-0.82%)
Jun 16, 2004 3.602 3.615 3.547 3.561 14,784 -0.03(-0.81%)
Jun 15, 2004 3.608 3.650 3.539 3.590 36,222 -0.02(-0.50%)
Jun 14, 2004 3.726 3.726 3.608 3.608 48,420 -0.13(-3.52%)
Jun 10, 2004 3.692 3.740 3.678 3.740 58,030 +0.06(+1.69%)
Jun 09, 2004 3.740 3.740 3.676 3.678 14,045 -0.06(-1.70%)
Jun 08, 2004 3.754 3.754 3.730 3.741 5,913 -0.01(-0.33%)
Jun 07, 2004 3.707 3.754 3.707 3.754 11,458 +0.05(+1.31%)
Jun 04, 2004 3.782 3.782 3.687 3.705 12,197 -0.05(-1.29%)
Jun 03, 2004 3.782 3.823 3.754 3.754 12,197 -0.04(-1.09%)
Jun 02, 2004 3.737 3.795 3.719 3.795 11,827 +0.08(+2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.